日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＲＥホールディングス(2980)の株価時系列情報

ＳＲＥホールディングス(2980)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 4,045 4,185 3,975 4,135 201,000
2020/12/29 3,985 3,995 3,700 3,975 308,900
2020/12/28 4,065 4,100 3,810 3,940 315,000
2020/12/25 3,925 4,280 3,885 4,245 313,500
2020/12/24 3,700 3,955 3,700 3,900 228,200
2020/12/23 3,500 3,670 3,445 3,630 92,400
2020/12/22 3,500 3,580 3,400 3,450 203,700
2020/12/21 3,645 3,650 3,515 3,555 160,000
2020/12/18 3,730 3,730 3,590 3,685 179,500
2020/12/17 3,600 3,775 3,485 3,735 175,700
2020/12/16 3,500 3,625 3,365 3,580 165,100
2020/12/15 3,505 3,620 3,460 3,550 404,500
2020/12/14 3,190 3,380 3,110 3,365 130,800
2020/12/11 3,040 3,225 3,010 3,165 68,600
2020/12/10 2,995 3,010 2,905 2,957 85,000
2020/12/09 3,035 3,050 2,962 3,025 37,900
2020/12/08 2,970 3,040 2,881 3,035 54,800
2020/12/07 3,165 3,165 2,961 2,976 57,400
2020/12/04 3,100 3,135 3,015 3,095 55,500
2020/12/03 3,240 3,240 3,110 3,110 96,300
2020/12/02 3,345 3,370 3,215 3,240 65,800
2020/12/01 3,250 3,395 3,190 3,305 78,200
2020/11/30 3,290 3,435 3,250 3,310 196,800
2020/11/27 3,285 3,320 3,195 3,220 72,800
2020/11/26 3,230 3,245 3,155 3,245 57,100
2020/11/25 3,200 3,245 3,135 3,215 58,500
2020/11/24 3,125 3,230 3,090 3,200 53,600
2020/11/20 3,010 3,130 3,005 3,080 41,500
2020/11/19 2,970 3,055 2,921 3,050 38,900
2020/11/18 2,909 3,055 2,909 3,010 53,000
2020/11/17 3,080 3,090 2,892 2,909 80,900
2020/11/16 3,115 3,150 3,040 3,075 38,900
2020/11/13 3,230 3,255 3,120 3,145 36,900
2020/11/12 2,998 3,285 2,978 3,195 81,800
2020/11/11 3,025 3,035 2,930 2,988 105,100
2020/11/10 3,290 3,290 3,055 3,085 75,400
2020/11/09 3,300 3,430 3,200 3,360 85,500
2020/11/06 3,180 3,280 3,145 3,175 105,400
2020/11/05 3,135 3,165 2,984 3,085 76,200
2020/11/04 2,980 3,100 2,836 3,040 140,600
2020/11/02 2,840 3,125 2,821 2,953 149,300
2020/10/30 3,305 3,340 3,130 3,150 76,400
2020/10/29 3,400 3,505 3,295 3,305 55,900
2020/10/28 3,355 3,505 3,355 3,435 38,500
2020/10/27 3,150 3,470 3,080 3,425 88,800
2020/10/26 3,675 3,705 3,240 3,280 113,500
2020/10/23 3,510 3,670 3,495 3,650 74,000
2020/10/22 3,660 3,675 3,485 3,500 66,700
2020/10/21 3,720 3,800 3,660 3,680 71,500
2020/10/20 3,735 3,815 3,700 3,780 48,200
2020/10/19 3,515 3,825 3,515 3,805 88,600
2020/10/16 3,610 3,670 3,530 3,555 64,900
2020/10/15 3,700 3,790 3,650 3,660 74,100
2020/10/14 3,600 3,755 3,580 3,705 59,100
2020/10/13 3,535 3,660 3,535 3,635 37,100
2020/10/12 3,670 3,710 3,475 3,535 73,600
2020/10/09 3,640 3,665 3,520 3,600 104,300
2020/10/08 3,755 3,825 3,660 3,700 72,900
2020/10/07 3,670 3,840 3,575 3,775 73,900
2020/10/06 3,870 3,885 3,660 3,710 129,900
2020/10/05 3,535 3,835 3,535 3,810 112,200
2020/10/02 3,700 3,715 3,510 3,515 83,100
2020/09/30 3,595 3,725 3,580 3,660 116,000
2020/09/29 3,365 3,690 3,365 3,610 107,600
2020/09/28 3,300 3,565 3,300 3,400 106,500
2020/09/25 3,375 3,400 3,170 3,270 106,600
2020/09/24 3,500 3,500 3,255 3,340 166,200
2020/09/23 3,185 3,520 3,185 3,420 147,000
2020/09/18 3,200 3,240 3,030 3,135 111,000
2020/09/17 3,300 3,315 3,135 3,240 104,000
2020/09/16 3,150 3,405 3,105 3,405 127,800
2020/09/15 3,120 3,245 3,100 3,100 99,100
2020/09/14 2,949 3,180 2,945 3,175 200,600
2020/09/11 2,803 2,943 2,800 2,912 110,800
2020/09/10 2,741 2,817 2,741 2,771 87,400
2020/09/09 2,606 2,726 2,590 2,691 63,600
2020/09/08 2,740 2,740 2,611 2,656 83,600
2020/09/07 2,910 2,917 2,682 2,696 170,500
2020/09/04 2,902 3,070 2,901 2,960 74,000
2020/09/03 3,100 3,115 2,977 3,055 108,300
2020/09/02 3,000 3,185 2,989 3,115 148,800
2020/09/01 2,920 3,035 2,915 2,974 109,900
2020/08/31 2,854 2,920 2,804 2,912 83,000
2020/08/28 2,864 2,936 2,715 2,754 116,300
2020/08/27 2,840 2,923 2,817 2,854 98,800
2020/08/26 2,800 2,876 2,748 2,807 154,800
2020/08/25 2,798 2,828 2,720 2,720 82,900
2020/08/24 2,802 2,812 2,680 2,748 89,200
2020/08/21 2,822 2,927 2,805 2,825 69,100
2020/08/20 2,858 2,883 2,756 2,780 36,900
2020/08/19 2,883 2,911 2,843 2,871 30,000
2020/08/18 2,849 2,947 2,849 2,888 59,300
2020/08/17 2,830 2,937 2,827 2,899 45,400
2020/08/14 2,835 2,896 2,785 2,801 60,300
2020/08/13 2,755 2,820 2,708 2,795 41,300
2020/08/12 2,900 2,900 2,688 2,805 104,400
2020/08/11 2,983 3,085 2,880 2,900 223,200
2020/08/07 2,753 2,953 2,732 2,933 218,000
2020/08/06 2,700 2,801 2,699 2,753 127,500
2020/08/05 2,587 2,744 2,556 2,663 75,300
2020/08/04 2,668 2,689 2,521 2,566 61,000
2020/08/03 2,702 2,829 2,600 2,668 95,200
2020/07/31 2,757 2,850 2,650 2,737 197,100
2020/07/30 2,608 2,678 2,477 2,507 51,200
2020/07/29 2,525 2,643 2,467 2,581 38,900
2020/07/28 2,652 2,656 2,527 2,563 45,000
2020/07/27 2,663 2,700 2,611 2,666 59,600
2020/07/22 2,580 2,668 2,570 2,660 68,100
2020/07/21 2,457 2,616 2,457 2,570 68,600
2020/07/20 2,422 2,470 2,359 2,456 37,300
2020/07/17 2,243 2,378 2,214 2,372 34,300
2020/07/16 2,327 2,356 2,277 2,277 17,800
2020/07/15 2,328 2,434 2,310 2,311 52,300
2020/07/14 2,271 2,443 2,271 2,345 65,600
2020/07/13 2,200 2,340 2,184 2,271 57,000
2020/07/10 2,200 2,241 2,191 2,193 41,300
2020/07/09 2,268 2,296 2,186 2,198 67,800
2020/07/08 2,419 2,420 2,256 2,277 76,700
2020/07/07 2,311 2,468 2,309 2,347 80,100
2020/07/06 2,309 2,351 2,239 2,332 54,400
2020/07/03 2,374 2,484 2,230 2,296 126,800
2020/07/02 2,561 2,568 2,265 2,397 164,700
2020/07/01 2,568 2,690 2,534 2,586 80,700
2020/06/30 2,777 2,777 2,551 2,556 76,100
2020/06/29 2,758 2,890 2,748 2,753 135,000
2020/06/26 2,752 2,850 2,676 2,750 189,100
2020/06/25 2,636 2,730 2,634 2,730 139,000
2020/06/24 2,527 2,739 2,521 2,686 155,100
2020/06/23 2,510 2,623 2,510 2,553 55,800
2020/06/22 2,641 2,659 2,480 2,496 41,800
2020/06/19 2,642 2,680 2,620 2,648 56,000
2020/06/18 2,675 2,698 2,600 2,621 80,700
2020/06/17 2,600 2,698 2,587 2,695 186,300
2020/06/16 2,506 2,574 2,480 2,517 65,100
2020/06/15 2,520 2,648 2,383 2,387 157,300
2020/06/12 2,258 2,528 2,221 2,496 128,800
2020/06/11 2,350 2,480 2,309 2,311 106,600
2020/06/10 2,191 2,337 2,190 2,337 67,500
2020/06/09 2,069 2,275 2,061 2,234 111,400
2020/06/08 2,040 2,094 2,040 2,052 77,800
2020/06/05 1,922 2,028 1,876 2,020 120,500
2020/06/04 1,952 1,986 1,842 1,845 49,800
2020/06/03 1,999 1,999 1,923 1,942 25,600
2020/06/02 1,949 2,013 1,917 1,960 69,400
2020/06/01 1,802 1,921 1,802 1,917 96,800
2020/05/29 1,771 1,810 1,733 1,784 76,200
2020/05/28 1,818 1,840 1,761 1,773 50,600
2020/05/27 1,807 1,829 1,757 1,819 72,600
2020/05/26 1,890 1,919 1,805 1,847 61,400
2020/05/25 1,890 1,993 1,856 1,869 115,600
2020/05/22 1,769 1,844 1,749 1,831 135,300
2020/05/21 1,715 1,750 1,715 1,749 136,900
2020/05/20 1,761 1,783 1,680 1,711 312,400
2020/05/19 1,872 2,148 1,860 1,961 146,800
2020/05/18 1,711 1,787 1,703 1,780 10,900
2020/05/15 1,832 1,832 1,711 1,711 13,100
2020/05/14 1,798 1,864 1,740 1,761 16,900
2020/05/13 1,771 1,800 1,739 1,798 7,700
2020/05/12 1,812 1,851 1,786 1,802 26,300
2020/05/11 1,889 1,889 1,812 1,840 10,000
2020/05/08 1,831 1,876 1,831 1,845 7,200
2020/05/07 1,871 1,895 1,831 1,851 17,700
2020/05/01 1,987 1,987 1,872 1,902 19,100
2020/04/30 1,988 2,010 1,952 1,982 8,700
2020/04/28 1,931 1,984 1,931 1,950 6,100
2020/04/27 1,970 2,005 1,905 1,958 37,400
2020/04/24 1,970 1,990 1,952 1,970 10,900
2020/04/23 1,988 1,988 1,945 1,970 6,500
2020/04/22 2,000 2,004 1,851 1,970 19,300
2020/04/21 2,000 2,055 1,984 2,009 14,800
2020/04/20 2,020 2,096 1,992 2,000 27,000
2020/04/17 2,010 2,030 1,992 2,020 14,300
2020/04/16 2,000 2,032 1,996 2,010 39,600
2020/04/15 2,004 2,004 1,971 2,000 9,900
2020/04/14 2,020 2,020 1,951 2,004 23,900
2020/04/13 2,000 2,032 2,000 2,020 19,100
2020/04/10 1,953 1,978 1,935 1,975 12,700
2020/04/09 1,950 1,979 1,940 1,953 17,100
2020/04/08 1,858 1,898 1,840 1,894 1,400
2020/04/07 1,848 1,890 1,820 1,857 15,900
2020/04/06 1,800 1,870 1,761 1,830 16,400
2020/04/03 1,745 1,850 1,700 1,789 41,300
2020/04/02 1,650 1,772 1,645 1,748 14,300
2020/04/01 1,658 1,741 1,650 1,657 11,800
2020/03/31 1,749 1,895 1,692 1,708 32,900
2020/03/30 1,686 1,840 1,664 1,786 18,600
2020/03/27 1,650 1,760 1,650 1,726 41,600
2020/03/26 1,629 1,629 1,456 1,610 22,800
2020/03/25 1,486 1,626 1,486 1,613 71,700
2020/03/24 1,544 1,639 1,363 1,446 80,100
2020/03/23 1,395 1,596 1,395 1,539 45,600
2020/03/19 1,657 1,754 1,359 1,395 73,100
2020/03/18 1,887 1,915 1,650 1,679 38,400
2020/03/17 1,950 2,008 1,860 1,926 64,600
2020/03/16 1,961 2,050 1,960 2,008 32,900
2020/03/13 1,776 2,043 1,701 2,011 45,000
2020/03/12 2,098 2,217 2,011 2,026 67,900
2020/03/11 2,181 2,248 2,007 2,068 72,900
2020/03/10 2,050 2,243 2,000 2,207 59,200
2020/03/09 2,179 2,179 2,014 2,044 51,000
2020/03/06 2,231 2,290 2,124 2,129 48,900
2020/03/05 2,243 2,263 2,174 2,219 16,300
2020/03/04 2,209 2,339 2,175 2,209 112,800
2020/03/03 2,398 2,509 2,190 2,309 49,000
2020/03/02 2,159 2,290 2,100 2,259 36,600
2020/02/28 2,125 2,150 1,990 2,036 80,300
2020/02/27 2,354 2,427 2,201 2,225 44,800
2020/02/26 2,475 2,525 2,377 2,398 60,100
2020/02/25 2,310 2,549 2,300 2,529 63,600
2020/02/21 2,353 2,617 2,330 2,449 242,300
2020/02/20 2,230 2,330 2,200 2,330 152,900
2020/02/19 2,170 2,237 2,110 2,230 155,200
2020/02/18 2,070 2,110 2,040 2,070 61,000
2020/02/17 2,251 2,324 2,001 2,063 215,500
2020/02/14 2,066 2,116 2,030 2,103 46,800
2020/02/13 1,961 2,053 1,961 2,016 60,600
2020/02/12 2,000 2,017 1,953 1,953 23,400
2020/02/10 2,011 2,061 1,987 1,989 28,600
2020/02/07 2,117 2,139 2,006 2,057 40,400
2020/02/06 2,201 2,204 2,106 2,115 21,200
2020/02/05 2,199 2,257 2,175 2,183 17,000
2020/02/04 2,137 2,184 2,123 2,150 13,500
2020/02/03 2,147 2,195 2,090 2,169 32,200
2020/01/31 2,144 2,252 2,144 2,223 66,500
2020/01/30 2,258 2,289 2,080 2,101 91,500
2020/01/29 2,393 2,440 2,279 2,281 62,400
2020/01/28 2,386 2,460 2,319 2,438 43,300
2020/01/27 2,480 2,480 2,401 2,445 12,100
2020/01/24 2,480 2,493 2,465 2,481 18,400
2020/01/23 2,546 2,569 2,452 2,473 64,800
2020/01/22 2,566 2,591 2,516 2,546 34,500
2020/01/21 2,642 2,649 2,542 2,564 44,300
2020/01/20 2,619 2,650 2,617 2,641 17,900
2020/01/17 2,649 2,658 2,615 2,623 12,900
2020/01/16 2,660 2,660 2,616 2,627 11,100
2020/01/15 2,615 2,676 2,602 2,663 30,500
2020/01/14 2,700 2,730 2,610 2,610 67,800
2020/01/10 2,681 2,700 2,667 2,694 42,700
2020/01/09 2,714 2,739 2,660 2,681 95,800
2020/01/08 2,660 2,718 2,603 2,708 138,000
2020/01/07 2,596 2,660 2,596 2,655 45,800
2020/01/06 2,580 2,626 2,570 2,611 32,000

このページの先頭へ